Deutsche Märkte öffnen in 4 Stunden 4 Minuten
Nikkei 225
32.783,80 +475,94 (+1,47%) Dow Jones 30
36.247,87 +130,47 (+0,36%) Bitcoin EUR
39.336,12 -1.368,94 (-3,36%) CMC Crypto 200
873,21 -23,50 (-2,62%) Nasdaq Compositive
14.403,97 +63,97 (+0,45%) S&P 500
4.604,37 +18,78 (+0,41%)
Mithra Pharmaceuticals SA (1TM.SG)
Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 08:05AM CET
Zeitraum:
11. Dez. 2022 - 11. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 08. Dez. 2023 | 1,1780 | 1,1780 | 1,1780 | 1,1780 | 1,1780 | - |
| 07. Dez. 2023 | 1,1880 | 1,1880 | 1,1880 | 1,1880 | 1,1880 | - |
| 06. Dez. 2023 | 1,2040 | 1,2100 | 1,1940 | 1,1980 | 1,1980 | - |
| 05. Dez. 2023 | 1,1640 | 1,2140 | 1,1640 | 1,1980 | 1,1980 | - |
| 04. Dez. 2023 | 1,2020 | 1,2020 | 1,2020 | 1,2020 | 1,2020 | - |
| 01. Dez. 2023 | 1,1160 | 1,1400 | 1,1160 | 1,1400 | 1,1400 | - |
| 30. Nov. 2023 | 1,1200 | 1,1200 | 1,1160 | 1,1160 | 1,1160 | - |
| 29. Nov. 2023 | 1,1760 | 1,1760 | 1,1660 | 1,1660 | 1,1660 | - |
| 28. Nov. 2023 | 1,1480 | 1,1480 | 1,1480 | 1,1480 | 1,1480 | - |
| 27. Nov. 2023 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 24. Nov. 2023 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 23. Nov. 2023 | 1,1500 | 1,1700 | 1,1500 | 1,1700 | 1,1700 | - |
| 22. Nov. 2023 | 1,2040 | 1,2140 | 1,2040 | 1,2140 | 1,2140 | - |
| 21. Nov. 2023 | 1,2080 | 1,2120 | 1,2080 | 1,2120 | 1,2120 | - |
| 20. Nov. 2023 | 1,2320 | 1,2320 | 1,2040 | 1,2040 | 1,2040 | - |
| 17. Nov. 2023 | 1,2320 | 1,2340 | 1,2320 | 1,2340 | 1,2340 | - |
| 16. Nov. 2023 | 1,2640 | 1,2640 | 1,2640 | 1,2640 | 1,2640 | - |
| 15. Nov. 2023 | 1,3400 | 1,3400 | 1,2740 | 1,2740 | 1,2740 | - |
| 14. Nov. 2023 | 1,2980 | 1,2980 | 1,2980 | 1,2980 | 1,2980 | - |
| 13. Nov. 2023 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 10. Nov. 2023 | 1,2880 | 1,2920 | 1,2480 | 1,2680 | 1,2680 | - |
| 09. Nov. 2023 | 1,3180 | 1,3180 | 1,2460 | 1,2640 | 1,2640 | - |
| 08. Nov. 2023 | 1,4440 | 1,4440 | 1,3660 | 1,3700 | 1,3700 | - |
| 07. Nov. 2023 | 1,3500 | 1,3960 | 1,3500 | 1,3960 | 1,3960 | - |
| 06. Nov. 2023 | 1,4720 | 1,4720 | 1,4720 | 1,4720 | 1,4720 | - |
| 03. Nov. 2023 | 1,2580 | 1,3760 | 1,2440 | 1,3760 | 1,3760 | 675 |
| 02. Nov. 2023 | 1,2480 | 1,2960 | 1,2480 | 1,2640 | 1,2640 | - |
| 01. Nov. 2023 | 1,1940 | 1,1940 | 1,1940 | 1,1940 | 1,1940 | - |
| 31. Okt. 2023 | 1,1960 | 1,1960 | 1,1960 | 1,1960 | 1,1960 | - |
| 30. Okt. 2023 | 1,2540 | 1,2540 | 1,1960 | 1,1960 | 1,1960 | - |
| 27. Okt. 2023 | 1,2240 | 1,2660 | 1,2240 | 1,2660 | 1,2660 | - |
| 26. Okt. 2023 | 1,1620 | 1,2260 | 1,1620 | 1,2260 | 1,2260 | - |
| 25. Okt. 2023 | 1,1240 | 1,1420 | 1,1000 | 1,1000 | 1,1000 | - |
| 24. Okt. 2023 | 1,1840 | 1,1840 | 1,1180 | 1,1180 | 1,1180 | - |
| 23. Okt. 2023 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 20. Okt. 2023 | 1,1320 | 1,1320 | 1,1020 | 1,1020 | 1,1020 | - |
| 19. Okt. 2023 | 1,0940 | 1,1540 | 1,0940 | 1,1540 | 1,1540 | - |
| 18. Okt. 2023 | 1,1100 | 1,1100 | 1,1060 | 1,1060 | 1,1060 | - |
| 17. Okt. 2023 | 1,0820 | 1,0960 | 1,0820 | 1,0960 | 1,0960 | - |
| 16. Okt. 2023 | 1,1340 | 1,1340 | 1,0980 | 1,0980 | 1,0980 | - |
| 13. Okt. 2023 | 1,1760 | 1,1760 | 1,1380 | 1,1380 | 1,1380 | - |
| 12. Okt. 2023 | 1,1980 | 1,1980 | 1,1740 | 1,1780 | 1,1780 | - |
| 11. Okt. 2023 | 1,2520 | 1,2520 | 1,1940 | 1,1940 | 1,1940 | 120 |
| 10. Okt. 2023 | 1,2140 | 1,2380 | 1,2140 | 1,2380 | 1,2380 | - |
| 09. Okt. 2023 | 1,2480 | 1,2480 | 1,2480 | 1,2480 | 1,2480 | - |
| 06. Okt. 2023 | 1,2060 | 1,2580 | 1,2060 | 1,2460 | 1,2460 | - |
| 05. Okt. 2023 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 04. Okt. 2023 | 1,2160 | 1,2800 | 1,2160 | 1,2800 | 1,2800 | - |
| 03. Okt. 2023 | 1,2540 | 1,2540 | 1,1080 | 1,2060 | 1,2060 | - |
| 02. Okt. 2023 | 1,3880 | 1,3880 | 1,2620 | 1,2620 | 1,2620 | - |
| 29. Sept. 2023 | 1,6120 | 1,6120 | 1,6120 | 1,6120 | 1,6120 | - |
| 28. Sept. 2023 | 1,7960 | 1,7960 | 1,6240 | 1,6240 | 1,6240 | - |
| 27. Sept. 2023 | 1,7580 | 1,7960 | 1,7580 | 1,7960 | 1,7960 | - |
| 26. Sept. 2023 | 2,0400 | 2,0400 | 1,8140 | 1,8320 | 1,8320 | - |
| 25. Sept. 2023 | 2,1600 | 2,1600 | 2,0600 | 2,0600 | 2,0600 | - |
| 22. Sept. 2023 | 2,1000 | 2,1250 | 2,1000 | 2,1250 | 2,1250 | - |
| 21. Sept. 2023 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | - |
| 20. Sept. 2023 | 2,0200 | 2,0450 | 2,0150 | 2,0150 | 2,0150 | - |
| 19. Sept. 2023 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | - |
| 18. Sept. 2023 | 2,0450 | 2,0450 | 2,0450 | 2,0450 | 2,0450 | - |
| 15. Sept. 2023 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | - |
| 14. Sept. 2023 | 2,1800 | 2,1800 | 1,9820 | 1,9820 | 1,9820 | - |
| 13. Sept. 2023 | 2,0250 | 2,1550 | 2,0250 | 2,1550 | 2,1550 | 505 |
| 12. Sept. 2023 | 2,0250 | 2,0250 | 2,0000 | 2,0000 | 2,0000 | - |
| 11. Sept. 2023 | 2,0200 | 2,0500 | 2,0200 | 2,0500 | 2,0500 | - |
| 08. Sept. 2023 | 2,0650 | 2,0650 | 2,0100 | 2,0100 | 2,0100 | - |
| 07. Sept. 2023 | 2,0000 | 2,0400 | 1,9920 | 2,0400 | 2,0400 | - |
| 06. Sept. 2023 | 2,0700 | 2,0700 | 2,0150 | 2,0150 | 2,0150 | - |
| 05. Sept. 2023 | 2,1350 | 2,1350 | 2,0800 | 2,0800 | 2,0800 | - |
| 04. Sept. 2023 | 2,1700 | 2,1700 | 2,1400 | 2,1400 | 2,1400 | - |
| 01. Sept. 2023 | 2,1500 | 2,1700 | 2,1300 | 2,1400 | 2,1400 | - |
| 31. Aug. 2023 | 2,1000 | 2,2600 | 2,0600 | 2,1950 | 2,1950 | - |
| 30. Aug. 2023 | 2,1250 | 2,1400 | 2,0850 | 2,1000 | 2,1000 | - |
| 29. Aug. 2023 | 2,1100 | 2,1500 | 2,1050 | 2,1250 | 2,1250 | - |
| 28. Aug. 2023 | 2,2350 | 2,2500 | 2,0750 | 2,0750 | 2,0750 | - |
| 25. Aug. 2023 | 2,2100 | 2,2300 | 2,1750 | 2,2150 | 2,2150 | - |
| 24. Aug. 2023 | 2,1500 | 2,2650 | 2,1500 | 2,1900 | 2,1900 | - |
| 23. Aug. 2023 | 2,4100 | 2,4100 | 2,3800 | 2,3900 | 2,3900 | - |
| 22. Aug. 2023 | 2,4400 | 2,4400 | 2,3750 | 2,3750 | 2,3750 | - |
| 21. Aug. 2023 | 2,3150 | 2,4450 | 2,3150 | 2,4200 | 2,4200 | - |
| 18. Aug. 2023 | 2,4150 | 2,4150 | 2,3500 | 2,3500 | 2,3500 | - |
| 17. Aug. 2023 | 2,3650 | 2,3650 | 2,3650 | 2,3650 | 2,3650 | - |
| 16. Aug. 2023 | 2,5200 | 2,5200 | 2,3950 | 2,3950 | 2,3950 | - |
| 15. Aug. 2023 | 2,5750 | 2,5850 | 2,3900 | 2,3900 | 2,3900 | - |
| 14. Aug. 2023 | 2,8350 | 2,8350 | 2,5600 | 2,5600 | 2,5600 | - |
| 11. Aug. 2023 | 2,7650 | 2,7650 | 2,7650 | 2,7650 | 2,7650 | - |
| 10. Aug. 2023 | 2,6550 | 2,6550 | 2,6550 | 2,6550 | 2,6550 | - |
| 09. Aug. 2023 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | - |
| 08. Aug. 2023 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | - |
| 07. Aug. 2023 | - | - | - | - | - | - |
| 04. Aug. 2023 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | - |
| 03. Aug. 2023 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | - |
| 02. Aug. 2023 | 1,7800 | 1,8920 | 1,7800 | 1,8720 | 1,8720 | - |
| 01. Aug. 2023 | 1,7060 | 2,0100 | 1,7060 | 2,0100 | 2,0100 | - |
| 31. Juli 2023 | 1,4020 | 1,4020 | 1,4020 | 1,4020 | 1,4020 | - |
| 28. Juli 2023 | 1,3540 | 1,3640 | 1,3540 | 1,3640 | 1,3640 | - |
| 27. Juli 2023 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | - |
| 26. Juli 2023 | 2,0050 | 2,0050 | 2,0050 | 2,0050 | 2,0050 | - |
| 25. Juli 2023 | 2,0400 | 2,0400 | 2,0200 | 2,0200 | 2,0200 | - |
| 24. Juli 2023 | 1,9900 | 2,0400 | 1,9900 | 2,0400 | 2,0400 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
